日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/28	1,948	1,948	1,917	1,926	-0.67%	65,800	-	+1.32%	-	-
09/25	1,899	1,953	1,899	1,939	+2.54%	112,600	-	+2%	-	-
09/24	1,904	1,927	1,882	1,891	-1.46%	75,100	-	-0.63%	-	-
09/18	1,931	1,935	1,904	1,919	-0.62%	57,800	-	+0.63%	-	-
09/17	1,870	1,938	1,870	1,931	+3.32%	102,500	-	+1.26%	-	-
09/16	1,849	1,869	1,847	1,869	+1.08%	56,800	-	-1.99%	-	-
09/15	1,824	1,866	1,809	1,849	+1.37%	102,800	-	-3.09%	-	-
09/14	1,780	1,827	1,773	1,824	+0.33%	79,000	-	-4.95%	-	-
09/11	1,793	1,822	1,779	1,818	-0.82%	79,200	-	-5.75%	-	-
09/10	1,810	1,843	1,797	1,833	+0.22%	74,800	-	-5.52%	-	-
09/09	1,801	1,833	1,801	1,829	+1.05%	66,200	-	-6.3%	-	-
09/08	1,870	1,870	1,803	1,810	-3.83%	110,100	-	-7.7%	-	-
09/07	1,883	1,895	1,861	1,882	+0.21%	58,200	-	-4.27%	-	-
09/04	1,885	1,895	1,867	1,878	+0.16%	113,200	-	-4.62%	-	-
09/03	1,898	1,915	1,863	1,875	-0.37%	91,700	-	-4.82%	-	-
09/02	1,946	1,950	1,882	1,882	-4.85%	127,000	-	-4.56%	-	-
09/01	1,940	1,978	1,927	1,978	+1.33%	59,000	-	+0.25%	-	-
08/31	1,937	1,960	1,925	1,952	+0.1%	73,600	-	-1.06%	-	-
08/28	1,945	1,967	1,943	1,950	-0.05%	44,500	-	-1.17%	-	-
08/27	1,977	1,984	1,951	1,951	-1.12%	49,700	-	-1.17%	-	-
08/26	1,928	1,974	1,914	1,973	+2.49%	197,200	-	-0.05%	-	-
08/25	1,948	1,969	1,908	1,925	-0.82%	259,500	-	-2.43%	-	-
08/24	1,938	1,949	1,921	1,941	+0.36%	55,400	-	-1.57%	-	-
08/21	1,941	1,954	1,920	1,934	-1.83%	58,100	-	-1.93%	-	-
08/20	1,931	1,976	1,912	1,970	+3.09%	62,000	-	-0.25%	-	-
08/19	1,987	1,987	1,911	1,911	-4.55%	92,600	-	-3.29%	-	-
08/18	1,993	2,041	1,986	2,002	+0.45%	91,800	-	+1.21%	-	-
08/17	1,941	2,005	1,924	1,993	+3.43%	140,000	-	+0.81%	-	-
08/14	1,907	1,927	1,884	1,927	+1.05%	135,300	-	-2.53%	-	-
08/13	1,920	1,924	1,900	1,907	-0.31%	145,500	-	-3.59%	-	-
08/12	1,915	1,926	1,892	1,913	-9.42%	339,000	-	-3.38%	-	-
08/10	2,051	2,122	2,031	2,112	+1.98%	92,800	-	+6.56%	-	-
08/07	2,110	2,110	2,039	2,071	-1.43%	51,800	-	+4.86%	-	-
08/06	2,093	2,145	2,093	2,101	-1.13%	84,600	-	+6.7%	-	-
08/05	2,080	2,138	2,070	2,125	+3.66%	124,300	-	+8.42%	-	-
08/04	1,945	2,072	1,945	2,050	+5.29%	174,100	-	+5.02%	-	-
08/03	1,948	1,956	1,903	1,947	-0.51%	64,900	-	0%	-	-
07/31	1,951	1,977	1,900	1,957	+2.19%	65,800	-	+0.51%	-	-
07/30	1,901	1,938	1,874	1,915	+0.42%	82,100	-	-1.64%	-	-
07/29	1,922	1,922	1,873	1,907	-0.26%	78,700	-	-2.15%	-	-
07/28	1,960	1,970	1,891	1,912	-2.89%	85,500	-	-2.05%	-	-
07/27	1,969	1,981	1,947	1,969	+0.61%	47,000	-	+0.56%	-	-
07/24	1,980	1,980	1,946	1,957	-0.71%	44,800	-	-0.25%	-	-
07/23	1,955	1,981	1,952	1,971	+0.82%	50,500	-	+0.2%	-	-
07/22	1,976	1,980	1,947	1,955	+0.26%	54,900	-	-0.76%	-	-
07/21	1,902	1,963	1,899	1,950	+2.79%	65,600	-	-1.32%	-	-
07/17	1,943	1,956	1,870	1,897	-2.92%	116,200	-	-4.29%	-	-
07/16	2,008	2,008	1,954	1,954	-2.79%	57,800	-	-1.71%	-	-
07/15	1,978	2,010	1,976	2,010	+1.31%	46,700	-	+1.06%	-	-
07/14	1,967	2,002	1,955	1,984	+1.48%	70,600	-	-0.25%	-	-
07/13	2,008	2,027	1,954	1,955	-1.51%	74,800	-	-1.81%	-	-
07/10	1,993	2,006	1,973	1,985	-0.1%	90,200	-	-0.45%	-	-
07/09	1,987	2,016	1,961	1,987	+2.05%	75,500	-	-0.4%	-	-
07/08	1,951	1,977	1,937	1,947	-1.22%	79,700	-	-2.11%	-	-
07/07	1,953	2,022	1,941	1,971	+0.92%	95,600	-	-0.81%	-	-
07/06	1,961	2,004	1,948	1,953	0%	106,200	-	-1.46%	-	-
07/03	1,912	1,954	1,908	1,953	+2.74%	68,900	-	-1.11%	-	-
07/02	1,896	1,962	1,889	1,901	+0.05%	76,700	-	-3.5%	-	-
07/01	1,935	1,938	1,885	1,900	-1.3%	87,800	-	-3.41%	-	-
06/30	1,918	1,943	1,875	1,925	+0.47%	90,600	-	-1.99%	-	-
06/29	1,955	1,958	1,880	1,916	-1.44%	104,300	-	-2.19%	-	-
06/26	1,967	1,982	1,930	1,944	-1.17%	94,400	-	-0.46%	-	-
06/25	1,963	1,981	1,918	1,967	+0.77%	122,600	-	+1.18%	-	-
06/24	1,970	2,002	1,945	1,952	-1.61%	115,000	-	+1.04%	-	-
06/23	2,088	2,106	1,983	1,984	-4.39%	161,000	-	+3.23%	-	-
06/22	2,053	2,098	2,040	2,075	+0.97%	125,500	-	+8.58%	-	-
06/19	2,079	2,122	2,042	2,055	-0.87%	221,900	-	+8.27%	-	-
06/18	2,080	2,123	2,052	2,073	+0.53%	185,200	-	+10.03%	-	-
06/17	2,110	2,137	2,062	2,062	-2.27%	156,300	-	+10.21%	-	-
06/16	2,075	2,162	2,064	2,110	+1.34%	160,800	-	+13.5%	-	-
06/15	2,103	2,110	2,042	2,082	+1.41%	198,400	-	+12.78%	-	-
06/12	2,006	2,077	2,002	2,053	+3.74%	169,800	-	+12%	-	-
06/11	1,970	1,989	1,914	1,979	-1.15%	132,100	-	+8.62%	-	-
06/10	2,018	2,064	1,991	2,002	-1.91%	188,600	-	+10.3%	-	-
06/09	2,054	2,110	2,011	2,041	+0.89%	240,800	-	+13.14%	-	-
06/08	1,976	2,140	1,966	2,023	-0.15%	479,400	-	+13.02%	-	-
06/05	1,832	2,032	1,812	2,026	+10.05%	562,000	-	+13.95%	-	-
06/04	1,870	1,903	1,833	1,841	-2.23%	266,300	-	+4.37%	-	-
06/03	1,870	1,942	1,856	1,883	+1.89%	153,200	-	+7.17%	-	-
06/02	1,760	1,871	1,730	1,848	+3.88%	282,400	-	+5.66%	-	-
06/01	1,800	1,811	1,768	1,779	-2.52%	115,100	-	+2.01%	-	-
05/29	1,848	1,872	1,824	1,825	-0.71%	103,500	-	+4.58%	-	-
05/28	1,780	1,858	1,757	1,838	+1.55%	122,000	-	+5.39%	-	-
05/27	1,778	1,814	1,768	1,810	+0.11%	75,000	-	+3.84%	-	-
05/26	1,756	1,847	1,752	1,808	+2.03%	149,900	-	+3.61%	-	-
05/25	1,724	1,773	1,715	1,772	+4.24%	230,500	-	+1.43%	-	-
05/22	1,670	1,716	1,661	1,700	+1.19%	285,900	-	-2.86%	-	-
05/21	1,704	1,720	1,672	1,680	-0.94%	154,900	-	-4.44%	-	-
05/20	1,700	1,713	1,670	1,696	-1.11%	127,000	-	-4.02%	-	-
05/19	1,754	1,782	1,697	1,715	-2.5%	124,800	-	-3.38%	-	-
05/18	1,673	1,783	1,670	1,759	+3.17%	165,700	-	-1.35%	-	-
05/15	1,706	1,759	1,648	1,705	-1.96%	280,700	-	-4.64%	-	-
05/14	1,768	1,792	1,737	1,739	-1.47%	105,200	-	-3.28%	-	-
05/13	1,778	1,785	1,759	1,765	-0.4%	66,900	-	-2.38%	-	-
05/12	1,764	1,793	1,749	1,772	+0.45%	101,500	-	-2.48%	-	-
05/11	1,797	1,800	1,762	1,764	-0.95%	143,900	-	-3.45%	-	-
05/08	1,763	1,786	1,712	1,781	-0.61%	144,800	-	-2.73%	-	-
05/07	1,781	1,816	1,774	1,792	+2.93%	169,600	-	-2.34%	-	-
05/01	1,700	1,748	1,683	1,741	+2.84%	89,300	-	-5.28%	-	-
04/30	1,691	1,707	1,682	1,693	-1.57%	82,200	-	-7.99%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	4,180 418 6/18	1,790 179 11/17	1,146,500 11,465,000 6/11	-	-	421億3474万 3/31
2011年 3月期	3,220 322 3/30	1,550 155 3/15	894,000 8,940,000 6/17	523億8373万	252億1577万	509億1959万 3/31
2012年 3月期	3,470 347 6/14	1,400 140 11/25	3,064,400 30,644,000 1/11	564億5079万	227億7553万	274億9332万 3/30
2013年 3月期	1,710 171 4/2	780 78 10/12 78 10/11	836,600 8,366,000 12/27	278億1869万	126億8922万	182億2043万 3/29
2014年 3月期	1,850 185 5/21	1,040 104 4/2	2,419,100 24,191,000 5/21	300億9624万	169億1897万	232億2889万 3/31
2015年 3月期	2,560 256 12/19	1,200 120 5/21	808,600 8,086,000 11/28	416億4669万	195億2189万	277億2421万 3/31
2016年 3月期	2,460 246 5/28	1,280 128 2/12	1,268,600 12,686,000 6/23	400億1987万	208億2334万	265億764万 3/31
2017年 3月期	2,260 11/29	1,320 132 6/24	284,300 3/28	367億6622万	214億7407万	271億6690万 3/31
2018年 3月期	2,439 3/13	1,512 9/6	647,300 3/13	396億7824万	245億9758万	338億8725万 3/30
2019年 3月期	2,478 4/6	800 12/25	967,900 8/13	403億1270万	130億1459万	157億3549万 3/29
2020年 3月期	1,369 12/12	460 3/17	310,100 2/10	222億7122万	74億8339万	99億3910万 3/31
2021年 3月期	1,500 2/17	470 10/30	3,787,300 11/30	244億236万	76億4607万	197億3354万 3/31
2022年 3月期	1,308 5/17	751 12/1	538,200 12/3	212億7886万	122億1744万	145億9100万 3/31
2023年 3月期	1,342 3/3	815 12/23	566,600 2/10	218億3198万	132億5861万	186億1459万 3/31
2024年 3月期	1,596 2/28	1,040 6/1	522,500 8/14	259億6411万	169億1897万	228億7432万 3/29
2025年 3月期	1,525 5/13	951 8/5	222,300 11/13	248億906万	154億7109万	190億3805万 3/31
2026年 3月期	2,096 2/27	1,016 4/7	368,700 3/12	340億9823万	165億2853万	289億5930万 3/31
最新	1,926 2026/9/28		65,800	313億3263万

東京製綱（5981）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート